[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQN":3,"homepage-market-summary":29,"stock-historical-AQN":172},{"ticker":4,"date":5,"profile":6,"quote":13},"AQN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Algonquin Power & Utilities Corp","NYSE",null,"Common Stock","Algonquin Power & Utilities Corp is a Canada-based diversified international generation, transmission, and distribution company. The company's operations are organized across two business units: the Regulated Services Group, which owns and operates a portfolio of regulated electric, water distribution, and wastewater collection, and natural gas utility systems and transmission operations in the United States, Canada, Bermuda, and Chile; and the Hydro Group, which consists of hydroelectric-generating facilities located in Canada. It generates the majority of its revenue from the Regulated Services Group segment.","3,786",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.1,5.07,5.15,5.05,5.03,0.07,1.39,3658584.694065,10672,5.1003,17.86,3.26,1714488.312599175,12.6,4216,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},7.11,4.91,5786061,2111912425.918121,-5.38,"2025-04-22",[183,184,193,203,211,221,228,235,243,253,263,272,281,289,297,304,313,323,332,341,350,359,366,372,378,387,394,400,409,415,421,429,437,444,455,462,469,476,483,490,498,503,508,513,521,530,539,549,557,565,573,583,590,597,603,607,612,615,620,624,627,631,636,642,648,653,658,663,669,672,678,683,687,690,693,697,701,704,707,711,714,718,722,725,730,734,737,740,744,747,751,756,759,762,766,769,772,776,779,782,785,789,797,804,809,815,821,825,832,839,844,849,853,857,860,864,869,874,879,883,887,891,894,898,904,910,915,919,923,927,931,935,939,943,946,949,955,959,965,970,974,978,981,985,988,992,997,1005,1013,1021,1027,1031,1036,1043,1048,1054,1059,1065,1070,1074,1079,1086,1091,1096,1100,1106,1109,1114,1118,1122,1125,1129,1133,1138,1142,1146,1149,1153,1157,1161,1164,1168,1171,1174,1178,1182,1186,1190,1193,1197,1201,1204,1207,1210,1213,1217,1220,1224,1228,1232,1237,1240,1243,1247,1251,1254,1258,1261,1264,1268,1272,1276,1280,1284,1288,1291,1295,1298,1302,1305,1308,1312,1315,1318,1322,1326,1330,1334,1339,1345,1349,1352,1356,1360,1363,1366,1369,1372,1376,1379,1383,1386,1389,1393,1396,1399,1402,1406,1409,1412,1415,1419,1422,1425,1429,1432,1437,1441,1445,1450,1453,1456,1460,1464,1468,1471,1474,1477,1480,1483,1487,1491,1494,1497,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1535,1539,1543,1547,1550,1555,1558,1561,1564,1568,1571,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1630,1634,1638,1641,1644,1647,1651,1655,1658,1661,1665,1668,1672,1675,1679,1682,1685,1688,1691,1694,1698,1703,1707,1711,1715,1718,1723,1726,1729,1732,1736,1739,1743,1746,1750,1754,1757,1762,1766,1769,1772,1776,1779,1783,1787,1791,1794,1799,1803,1808,1812],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.99,5.06,4.96,0,4687970.003586,13658,5.0132,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.08,5.11,5.02,-0.02,-0.4,6050709.172617,13160,5.0736,{"date":204,"open":205,"high":15,"low":177,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.95,0.04,0.8,4363830.298713,11454,5.0079,{"date":212,"open":213,"high":18,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.98,4.955,5.01,0.01,0.2,4089369.037228,13451,5.0021,{"date":222,"open":215,"high":223,"low":188,"close":224,"change":198,"percent_change":199,"volume":225,"transactions":226,"vwap":227},"2026-09-25",5.025,5,2992048.572294,9190,4.984,{"date":229,"open":15,"high":195,"low":224,"close":197,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",-0.04,-0.79,4480019.979734,11837,5.0291,{"date":236,"open":237,"high":237,"low":17,"close":187,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",5.2,-0.15,-2.88,4886977.510774,14140,5.0819,{"date":244,"open":245,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.25,5.28,5.21,-0.03,-0.57,3456120.667491,11474,5.227,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",5.35,5.22,5.24,-0.11,-2.06,3516648.487682,8890,5.2633,{"date":264,"open":265,"high":266,"low":267,"close":255,"change":248,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.34,5.395,5.3221,-0.56,5211613.051383,9792,5.3484,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":107,"percent_change":117,"volume":278,"transactions":279,"vwap":280},"2026-09-17",5.36,5.4,5.32,5.38,4645340.855186,11555,5.366,{"date":282,"open":283,"high":265,"low":284,"close":276,"change":206,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",5.33,5.285,0.76,3652705.351337,10854,5.3122,{"date":290,"open":265,"high":274,"low":291,"close":246,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",5.27,-0.07,-1.31,4247170.921814,17208,5.2979,{"date":298,"open":276,"high":277,"low":299,"close":255,"change":206,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",5.235,0.75,10896983.207035,14505,5.3114,{"date":305,"open":306,"high":306,"low":246,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",5.45,5.31,-0.12,-2.21,7221618.448403,12493,5.3264,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",5.59,5.41,5.43,-0.16,-2.86,5752965.875586,11748,5.4544,{"date":324,"open":325,"high":326,"low":315,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",5.69,5.71,-0.09,-1.58,3330829.0197,8123,5.6166,{"date":333,"open":325,"high":334,"low":335,"close":336,"change":216,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",5.73,5.66,5.68,0.18,3582343.159004,7796,5.6914,{"date":342,"open":343,"high":325,"low":344,"close":345,"change":19,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",5.58,5.57,5.67,1.25,3156362.190903,9890,5.6502,{"date":351,"open":352,"high":325,"low":353,"close":354,"change":248,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",5.65,5.585,5.6,-0.53,3322730.618732,11204,5.6254,{"date":360,"open":352,"high":336,"low":361,"close":362,"change":248,"percent_change":355,"volume":363,"transactions":364,"vwap":365},"2026-09-02",5.601,5.63,3307430.261259,9668,5.6321,{"date":367,"open":352,"high":368,"low":354,"close":335,"change":189,"percent_change":189,"volume":369,"transactions":370,"vwap":371},"2026-09-01",5.695,4145666.988634,10687,5.6454,{"date":373,"open":362,"high":345,"low":374,"close":335,"change":189,"percent_change":189,"volume":375,"transactions":376,"vwap":377},"2026-08-31",5.62,3445863.154734,10748,5.6463,{"date":379,"open":380,"high":381,"low":382,"close":335,"change":198,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",5.7,5.755,5.635,-0.35,3678306.289485,12410,5.6776,{"date":388,"open":380,"high":389,"low":390,"close":336,"change":248,"percent_change":355,"volume":391,"transactions":392,"vwap":393},"2026-08-27",5.715,5.655,3132547.428672,10073,5.6828,{"date":395,"open":326,"high":381,"low":325,"close":326,"change":230,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",-0.7,2377535.106857,7454,5.7142,{"date":401,"open":325,"high":402,"low":403,"close":404,"change":107,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",5.78,5.645,5.75,1.05,3486941.94192,10322,5.7291,{"date":410,"open":380,"high":380,"low":352,"close":325,"change":112,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",-0.18,2574464.260482,11153,5.6801,{"date":416,"open":417,"high":417,"low":380,"close":380,"change":308,"percent_change":259,"volume":418,"transactions":419,"vwap":420},"2026-08-21",5.84,3828175.795669,11814,5.74,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":189,"percent_change":189,"volume":426,"transactions":427,"vwap":428},"2026-08-20",5.79,5.88,5.82,2873326.573869,10195,5.8374,{"date":430,"open":425,"high":431,"low":423,"close":425,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",5.86,0.03,0.52,4273710.078847,12382,5.8253,{"date":438,"open":424,"high":424,"low":439,"close":423,"change":230,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",5.785,-0.69,3125313.102215,9342,5.8221,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",5.85,5.89,5.8,5.83,-0.06,-1.02,1853920.841252,9041,5.8301,{"date":456,"open":457,"high":447,"low":457,"close":447,"change":19,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",5.81,1.2,2403827.450079,10862,5.862,{"date":463,"open":402,"high":449,"low":381,"close":425,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.05,0.87,2560582.538623,11537,5.7898,{"date":470,"open":448,"high":471,"low":404,"close":472,"change":230,"percent_change":440,"volume":473,"transactions":474,"vwap":475},"2026-08-12",5.87,5.77,2874217.969757,10553,5.7933,{"date":477,"open":336,"high":431,"low":335,"close":457,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",0.15,2.65,5802012.736768,20596,5.7974,{"date":484,"open":335,"high":404,"low":374,"close":335,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",-0.08,-1.39,5598250.094229,21481,5.663,{"date":491,"open":362,"high":492,"low":493,"close":420,"change":112,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",5.76,5.54,-0.17,5389827.466432,18234,5.7091,{"date":499,"open":449,"high":417,"low":334,"close":404,"change":198,"percent_change":383,"volume":500,"transactions":501,"vwap":502},"2026-08-06",1911600.325099,13132,5.7622,{"date":504,"open":457,"high":425,"low":326,"close":472,"change":198,"percent_change":383,"volume":505,"transactions":506,"vwap":507},"2026-08-05",2673392.232523,13739,5.7589,{"date":509,"open":420,"high":457,"low":510,"close":423,"change":464,"percent_change":465,"volume":511,"transactions":512,"vwap":507},"2026-08-04",5.685,3732326.807655,16062,{"date":514,"open":431,"high":471,"low":515,"close":420,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",5.72,-0.1,-1.71,2773871.621221,13285,5.7702,{"date":522,"open":523,"high":524,"low":417,"close":417,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",5.97,5.98,-0.14,-2.34,5096893.080301,15953,5.8909,{"date":531,"open":523,"high":532,"low":533,"close":524,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",6.04,5.94,0.02,0.34,2610060.958179,10292,5.9871,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":308,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",6.05,6.12,5.935,5.96,-1.97,3909228.336001,11071,6.0131,{"date":550,"open":532,"high":551,"low":532,"close":552,"change":19,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",6.19,6.08,1.16,3500684.480699,9308,6.1266,{"date":558,"open":559,"high":542,"low":560,"close":560,"change":327,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",6.09,6.01,-1.48,3811347.072103,10123,6.0573,{"date":566,"open":560,"high":567,"low":544,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",6.1,0.11,1.84,5846272.982922,12560,6.0446,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":432,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",5.9,6.005,5.885,5.99,0.5,2605558.567639,8587,5.9785,{"date":584,"open":423,"high":585,"low":423,"close":544,"change":217,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",5.975,3.47,5114414.402904,11728,5.9363,{"date":591,"open":448,"high":457,"low":420,"close":492,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",-0.05,-0.86,2493465.434027,10893,5.7558,{"date":598,"open":417,"high":447,"low":448,"close":457,"change":248,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",-0.51,2194648.413798,7918,5.8311,{"date":604,"open":575,"high":605,"low":423,"close":417,"change":248,"percent_change":599,"volume":606,"transactions":9,"vwap":417},"2026-07-17",5.91,3439500,{"date":608,"open":472,"high":447,"low":492,"close":471,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":471},"2026-07-16",0.1,1.73,2949200,{"date":613,"open":425,"high":446,"low":472,"close":472,"change":230,"percent_change":440,"volume":614,"transactions":9,"vwap":472},"2026-07-15",2903700,{"date":616,"open":404,"high":446,"low":404,"close":457,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":457},"2026-07-14",0.09,1.57,3724800,{"date":621,"open":335,"high":420,"low":335,"close":515,"change":19,"percent_change":622,"volume":623,"transactions":9,"vwap":515},"2026-07-13",1.24,2567600,{"date":625,"open":335,"high":380,"low":374,"close":352,"change":112,"percent_change":411,"volume":626,"transactions":9,"vwap":352},"2026-07-10",3180200,{"date":628,"open":326,"high":492,"low":629,"close":335,"change":248,"percent_change":355,"volume":630,"transactions":9,"vwap":335},"2026-07-09",5.64,4683400,{"date":632,"open":354,"high":515,"low":315,"close":325,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":325},"2026-07-08",0.08,1.43,5206400,{"date":637,"open":354,"high":336,"low":638,"close":639,"change":432,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-07",5.56,5.61,0.54,6824500,{"date":643,"open":644,"high":362,"low":645,"close":343,"change":609,"percent_change":646,"volume":647,"transactions":9,"vwap":343},"2026-07-06",5.48,5.46,1.82,8247300,{"date":649,"open":326,"high":404,"low":650,"close":644,"change":432,"percent_change":651,"volume":652,"transactions":9,"vwap":644},"2026-07-02",5.44,0.55,11247400,{"date":654,"open":431,"high":431,"low":306,"close":306,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":306},"2026-07-01",-0.41,-7,5693800,{"date":659,"open":575,"high":660,"low":431,"close":431,"change":258,"percent_change":661,"volume":662,"transactions":9,"vwap":431},"2026-06-30",5.92,-1.84,3378900,{"date":664,"open":665,"high":532,"low":666,"close":523,"change":592,"percent_change":667,"volume":668,"transactions":9,"vwap":523},"2026-06-29",6.02,5.95,-0.83,3868900,{"date":670,"open":523,"high":532,"low":523,"close":665,"change":107,"percent_change":102,"volume":671,"transactions":9,"vwap":665},"2026-06-26",2389300,{"date":673,"open":674,"high":675,"low":533,"close":544,"change":198,"percent_change":676,"volume":677,"transactions":9,"vwap":544},"2026-06-25",6,6.07,-0.33,3773300,{"date":679,"open":680,"high":578,"low":431,"close":524,"change":19,"percent_change":681,"volume":682,"transactions":9,"vwap":524},"2026-06-24",5.93,1.18,3712600,{"date":684,"open":471,"high":680,"low":417,"close":605,"change":464,"percent_change":685,"volume":686,"transactions":9,"vwap":605},"2026-06-23",0.85,3276400,{"date":688,"open":447,"high":533,"low":449,"close":431,"change":248,"percent_change":599,"volume":689,"transactions":9,"vwap":431},"2026-06-22",2462600,{"date":691,"open":660,"high":666,"low":446,"close":447,"change":534,"percent_change":535,"volume":692,"transactions":9,"vwap":447},"2026-06-18",3811300,{"date":694,"open":560,"high":532,"low":431,"close":471,"change":525,"percent_change":695,"volume":696,"transactions":9,"vwap":471},"2026-06-17",-2.33,3736100,{"date":698,"open":674,"high":675,"low":578,"close":560,"change":216,"percent_change":699,"volume":700,"transactions":9,"vwap":560},"2026-06-16",0.17,3655100,{"date":702,"open":666,"high":560,"low":605,"close":674,"change":107,"percent_change":102,"volume":703,"transactions":9,"vwap":674},"2026-06-15",3496800,{"date":705,"open":447,"high":666,"low":446,"close":533,"change":464,"percent_change":685,"volume":706,"transactions":9,"vwap":533},"2026-06-12",4174500,{"date":708,"open":575,"high":533,"low":431,"close":447,"change":198,"percent_change":709,"volume":710,"transactions":9,"vwap":447},"2026-06-11",-0.34,5540800,{"date":712,"open":680,"high":578,"low":575,"close":605,"change":248,"percent_change":599,"volume":713,"transactions":9,"vwap":605},"2026-06-10",4891300,{"date":715,"open":533,"high":560,"low":660,"close":533,"change":206,"percent_change":716,"volume":717,"transactions":9,"vwap":533},"2026-06-09",0.68,3988600,{"date":719,"open":523,"high":541,"low":575,"close":575,"change":258,"percent_change":720,"volume":721,"transactions":9,"vwap":575},"2026-06-08",-1.83,4990000,{"date":723,"open":666,"high":665,"low":660,"close":560,"change":19,"percent_change":681,"volume":724,"transactions":9,"vwap":560},"2026-06-05",4433400,{"date":726,"open":471,"high":523,"low":457,"close":533,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":533},"2026-06-04",0.12,2.06,5864400,{"date":731,"open":605,"high":666,"low":448,"close":425,"change":327,"percent_change":732,"volume":733,"transactions":9,"vwap":425},"2026-06-03",-1.52,4003300,{"date":735,"open":448,"high":666,"low":448,"close":605,"change":464,"percent_change":685,"volume":736,"transactions":9,"vwap":605},"2026-06-02",4376200,{"date":738,"open":471,"high":447,"low":423,"close":431,"change":248,"percent_change":599,"volume":739,"transactions":9,"vwap":431},"2026-06-01",6662400,{"date":741,"open":660,"high":533,"low":471,"close":447,"change":230,"percent_change":742,"volume":743,"transactions":9,"vwap":447},"2026-05-29",-0.67,6295600,{"date":745,"open":660,"high":578,"low":575,"close":680,"change":189,"percent_change":189,"volume":746,"transactions":9,"vwap":680},"2026-05-28",8171700,{"date":748,"open":674,"high":532,"low":660,"close":680,"change":327,"percent_change":749,"volume":750,"transactions":9,"vwap":680},"2026-05-27",-1.5,6166800,{"date":752,"open":674,"high":753,"low":533,"close":665,"change":464,"percent_change":754,"volume":755,"transactions":9,"vwap":665},"2026-05-26",6.06,0.84,7095600,{"date":757,"open":605,"high":560,"low":447,"close":523,"change":107,"percent_change":89,"volume":758,"transactions":9,"vwap":523},"2026-05-22",4913400,{"date":760,"open":424,"high":660,"low":446,"close":605,"change":534,"percent_change":535,"volume":761,"transactions":9,"vwap":605},"2026-05-21",4944400,{"date":763,"open":402,"high":660,"low":404,"close":447,"change":568,"percent_change":764,"volume":765,"transactions":9,"vwap":447},"2026-05-20",1.9,6404900,{"date":767,"open":404,"high":423,"low":326,"close":402,"change":534,"percent_change":152,"volume":768,"transactions":9,"vwap":402},"2026-05-19",4234500,{"date":770,"open":492,"high":449,"low":404,"close":492,"change":216,"percent_change":699,"volume":771,"transactions":9,"vwap":492},"2026-05-18",2883600,{"date":773,"open":446,"high":471,"low":515,"close":404,"change":774,"percent_change":309,"volume":775,"transactions":9,"vwap":404},"2026-05-15",-0.13,5204900,{"date":777,"open":660,"high":523,"low":471,"close":424,"change":248,"percent_change":599,"volume":778,"transactions":9,"vwap":424},"2026-05-14",3260400,{"date":780,"open":533,"high":578,"low":575,"close":605,"change":230,"percent_change":742,"volume":781,"transactions":9,"vwap":605},"2026-05-13",2735800,{"date":783,"open":666,"high":578,"low":447,"close":666,"change":198,"percent_change":709,"volume":784,"transactions":9,"vwap":666},"2026-05-12",5401700,{"date":786,"open":567,"high":542,"low":533,"close":523,"change":516,"percent_change":787,"volume":788,"transactions":9,"vwap":523},"2026-05-11",-1.65,3177800,{"date":790,"open":791,"high":792,"low":793,"close":675,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":675},"2026-05-08",6.33,6.55,6.03,-0.21,-3.34,7607600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":592,"percent_change":231,"volume":803,"transactions":9,"vwap":802},"2026-05-07",6.31,6.35,6.25,6.28,3208700,{"date":805,"open":806,"high":807,"low":802,"close":791,"change":189,"percent_change":189,"volume":808,"transactions":9,"vwap":791},"2026-05-06",6.36,6.39,3863400,{"date":810,"open":811,"high":812,"low":801,"close":791,"change":107,"percent_change":813,"volume":814,"transactions":9,"vwap":791},"2026-05-05",6.3,6.37,0.96,3448100,{"date":816,"open":802,"high":799,"low":817,"close":818,"change":230,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-04",6.22,6.27,-0.63,3473400,{"date":822,"open":811,"high":806,"low":802,"close":799,"change":432,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-05-01",0.48,2247100,{"date":826,"open":827,"high":828,"low":829,"close":802,"change":727,"percent_change":830,"volume":831,"transactions":9,"vwap":802},"2026-04-30",6.21,6.32,6.2,1.95,2630000,{"date":833,"open":801,"high":834,"low":835,"close":836,"change":516,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-04-29",6.29,6.15,6.16,-1.6,2304100,{"date":840,"open":841,"high":811,"low":817,"close":842,"change":230,"percent_change":819,"volume":843,"transactions":9,"vwap":842},"2026-04-28",6.24,6.26,3076200,{"date":845,"open":846,"high":847,"low":834,"close":811,"change":230,"percent_change":819,"volume":848,"transactions":9,"vwap":811},"2026-04-27",6.38,6.41,2785600,{"date":850,"open":828,"high":806,"low":842,"close":851,"change":432,"percent_change":823,"volume":852,"transactions":9,"vwap":851},"2026-04-24",6.34,5474200,{"date":854,"open":841,"high":791,"low":841,"close":799,"change":617,"percent_change":855,"volume":856,"transactions":9,"vwap":799},"2026-04-23",1.45,2619600,{"date":858,"open":818,"high":800,"low":827,"close":817,"change":534,"percent_change":142,"volume":859,"transactions":9,"vwap":817},"2026-04-22",2727000,{"date":861,"open":806,"high":806,"low":829,"close":829,"change":516,"percent_change":862,"volume":863,"transactions":9,"vwap":829},"2026-04-21",-1.59,3255600,{"date":865,"open":812,"high":866,"low":834,"close":811,"change":485,"percent_change":867,"volume":868,"transactions":9,"vwap":811},"2026-04-20",6.44,-1.25,4316900,{"date":870,"open":847,"high":871,"low":812,"close":846,"change":248,"percent_change":872,"volume":873,"transactions":9,"vwap":846},"2026-04-17",6.48,-0.47,2563100,{"date":875,"open":812,"high":876,"low":806,"close":847,"change":206,"percent_change":877,"volume":878,"transactions":9,"vwap":847},"2026-04-16",6.43,0.63,3860500,{"date":880,"open":802,"high":807,"low":842,"close":812,"change":19,"percent_change":881,"volume":882,"transactions":9,"vwap":812},"2026-04-15",1.11,3415500,{"date":884,"open":800,"high":800,"low":802,"close":811,"change":216,"percent_change":885,"volume":886,"transactions":9,"vwap":811},"2026-04-14",0.16,2494500,{"date":888,"open":807,"high":807,"low":834,"close":834,"change":516,"percent_change":889,"volume":890,"transactions":9,"vwap":834},"2026-04-13",-1.56,4006600,{"date":892,"open":791,"high":876,"low":791,"close":807,"change":19,"percent_change":881,"volume":893,"transactions":9,"vwap":807},"2026-04-10",5041500,{"date":895,"open":834,"high":896,"low":801,"close":828,"change":464,"percent_change":207,"volume":897,"transactions":9,"vwap":828},"2026-04-09",6.42,6901000,{"date":899,"open":818,"high":818,"low":900,"close":818,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":818},"2026-04-08",6.18,0.13,2.12,5598500,{"date":905,"open":900,"high":827,"low":906,"close":907,"change":592,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-07",6.13,6.14,-0.81,3200000,{"date":911,"open":827,"high":801,"low":912,"close":551,"change":230,"percent_change":913,"volume":914,"transactions":9,"vwap":551},"2026-04-06",6.17,-0.64,3274100,{"date":916,"open":802,"high":834,"low":551,"close":917,"change":189,"percent_change":189,"volume":918,"transactions":9,"vwap":917},"2026-04-02",6.23,3816600,{"date":920,"open":817,"high":800,"low":817,"close":917,"change":617,"percent_change":921,"volume":922,"transactions":9,"vwap":917},"2026-04-01",1.47,4806800,{"date":924,"open":906,"high":836,"low":665,"close":907,"change":198,"percent_change":925,"volume":926,"transactions":9,"vwap":907},"2026-03-31",-0.32,7604000,{"date":928,"open":817,"high":802,"low":929,"close":836,"change":216,"percent_change":885,"volume":930,"transactions":9,"vwap":836},"2026-03-30",6.11,6827300,{"date":932,"open":836,"high":817,"low":929,"close":835,"change":450,"percent_change":933,"volume":934,"transactions":9,"vwap":835},"2026-03-27",-0.97,4205200,{"date":936,"open":841,"high":799,"low":551,"close":827,"change":450,"percent_change":937,"volume":938,"transactions":9,"vwap":827},"2026-03-26",-0.96,3984900,{"date":940,"open":941,"high":847,"low":818,"close":818,"change":198,"percent_change":925,"volume":942,"transactions":9,"vwap":818},"2026-03-25",6.4,5063400,{"date":944,"open":817,"high":800,"low":829,"close":834,"change":432,"percent_change":823,"volume":945,"transactions":9,"vwap":834},"2026-03-24",4757100,{"date":947,"open":802,"high":851,"low":835,"close":842,"change":189,"percent_change":189,"volume":948,"transactions":9,"vwap":842},"2026-03-23",4333300,{"date":950,"open":951,"high":952,"low":836,"close":842,"change":411,"percent_change":953,"volume":954,"transactions":9,"vwap":842},"2026-03-20",6.45,6.47,-2.8,13505000,{"date":956,"open":847,"high":957,"low":812,"close":866,"change":189,"percent_change":189,"volume":958,"transactions":9,"vwap":866},"2026-03-19",6.5,5574300,{"date":960,"open":961,"high":962,"low":896,"close":866,"change":258,"percent_change":963,"volume":964,"transactions":9,"vwap":866},"2026-03-18",6.52,6.54,-1.68,3191100,{"date":966,"open":866,"high":967,"low":866,"close":792,"change":901,"percent_change":968,"volume":969,"transactions":9,"vwap":792},"2026-03-17",6.64,2.02,4772600,{"date":971,"open":847,"high":951,"low":791,"close":896,"change":617,"percent_change":972,"volume":973,"transactions":9,"vwap":896},"2026-03-16",1.42,3250600,{"date":975,"open":800,"high":951,"low":811,"close":791,"change":206,"percent_change":976,"volume":977,"transactions":9,"vwap":791},"2026-03-13",0.64,4698500,{"date":979,"open":842,"high":807,"low":842,"close":834,"change":216,"percent_change":885,"volume":980,"transactions":9,"vwap":834},"2026-03-12",4135500,{"date":982,"open":835,"high":834,"low":542,"close":802,"change":568,"percent_change":983,"volume":984,"transactions":9,"vwap":802},"2026-03-11",1.78,4385400,{"date":986,"open":900,"high":842,"low":929,"close":912,"change":198,"percent_change":925,"volume":987,"transactions":9,"vwap":912},"2026-03-10",4549600,{"date":989,"open":675,"high":842,"low":665,"close":551,"change":568,"percent_change":990,"volume":991,"transactions":9,"vwap":551},"2026-03-09",1.81,4623000,{"date":993,"open":957,"high":961,"low":666,"close":552,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":552},"2026-03-06",-0.8,-11.63,12495100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":327,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-05",6.93,6.95,6.81,6.88,-1.29,4190800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":432,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-04",6.96,7,6.87,6.97,0.43,3335500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":198,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-03",6.86,6.98,6.74,6.94,-0.29,5484600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1007,"change":198,"percent_change":1019,"volume":1026,"transactions":9,"vwap":1007},"2026-03-02",6.9,7.01,6.85,4310800,{"date":1028,"open":1000,"high":176,"low":1029,"close":1016,"change":609,"percent_change":855,"volume":1030,"transactions":9,"vwap":1016},"2026-02-27",6.91,4982000,{"date":1032,"open":1025,"high":1007,"low":1033,"close":1002,"change":206,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1002},"2026-02-26",6.78,0.58,3914800,{"date":1037,"open":1038,"high":1025,"low":1039,"close":1040,"change":206,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-25",6.8,6.75,6.84,0.59,3995500,{"date":1044,"open":1033,"high":1045,"low":1046,"close":1038,"change":464,"percent_change":159,"volume":1047,"transactions":9,"vwap":1038},"2026-02-24",6.82,6.72,3326100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1039,"change":464,"percent_change":300,"volume":1053,"transactions":9,"vwap":1039},"2026-02-23",6.7,6.76,6.69,2591100,{"date":1055,"open":1051,"high":1051,"low":1056,"close":1050,"change":248,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-02-20",6.66,-0.45,5164500,{"date":1060,"open":1017,"high":1061,"low":1050,"close":1062,"change":432,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-19",6.77,6.73,0.45,2677000,{"date":1066,"open":1033,"high":1033,"low":1067,"close":1050,"change":450,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1050},"2026-02-18",6.67,-0.89,3392900,{"date":1071,"open":1045,"high":1015,"low":1039,"close":1051,"change":592,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1051},"2026-02-17",-0.73,4079500,{"date":1075,"open":1076,"high":1040,"low":1076,"close":1001,"change":885,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1001},"2026-02-13",6.65,2.41,5093800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1076,"change":206,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1076},"2026-02-12",6.61,6.68,6.58,0.61,7282400,{"date":1087,"open":1088,"high":1056,"low":1089,"close":1081,"change":112,"percent_change":238,"volume":1090,"transactions":9,"vwap":1081},"2026-02-11",6.62,6.57,6602600,{"date":1092,"open":1093,"high":1056,"low":1093,"close":1088,"change":901,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1088},"2026-02-10",6.49,2,5735100,{"date":1097,"open":957,"high":1098,"low":866,"close":1093,"change":189,"percent_change":189,"volume":1099,"transactions":9,"vwap":1093},"2026-02-09",6.53,2895400,{"date":1101,"open":1083,"high":1102,"low":1103,"close":1093,"change":230,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1093},"2026-02-06",6.63,6.46,-0.61,4152600,{"date":1107,"open":962,"high":1102,"low":871,"close":1098,"change":112,"percent_change":238,"volume":1108,"transactions":9,"vwap":1098},"2026-02-05",4416200,{"date":1110,"open":1111,"high":1112,"low":952,"close":962,"change":189,"percent_change":189,"volume":1113,"transactions":9,"vwap":962},"2026-02-04",6.56,6.6,5083100,{"date":1115,"open":961,"high":1112,"low":1093,"close":962,"change":432,"percent_change":1116,"volume":1117,"transactions":9,"vwap":962},"2026-02-03",0.46,3554800,{"date":1119,"open":962,"high":1089,"low":896,"close":1120,"change":230,"percent_change":1104,"volume":1121,"transactions":9,"vwap":1120},"2026-02-02",6.51,7360000,{"date":1123,"open":957,"high":1089,"low":876,"close":792,"change":633,"percent_change":622,"volume":1124,"transactions":9,"vwap":792},"2026-01-30",6848000,{"date":1126,"open":1083,"high":967,"low":951,"close":952,"change":258,"percent_change":1127,"volume":1128,"transactions":9,"vwap":952},"2026-01-29",-1.67,4956900,{"date":1130,"open":967,"high":1082,"low":792,"close":1083,"change":592,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1083},"2026-01-28",-0.75,4265000,{"date":1134,"open":871,"high":1076,"low":951,"close":1102,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1102},"2026-01-27",0.19,2.95,5092500,{"date":1139,"open":807,"high":1103,"low":846,"close":866,"change":107,"percent_change":1140,"volume":1141,"transactions":9,"vwap":866},"2026-01-26",0.94,4118100,{"date":1143,"open":896,"high":896,"low":800,"close":846,"change":198,"percent_change":1144,"volume":1145,"transactions":9,"vwap":846},"2026-01-23",-0.31,5106900,{"date":1147,"open":876,"high":961,"low":846,"close":941,"change":112,"percent_change":318,"volume":1148,"transactions":9,"vwap":941},"2026-01-22",4230200,{"date":1150,"open":792,"high":1081,"low":807,"close":847,"change":258,"percent_change":1151,"volume":1152,"transactions":9,"vwap":847},"2026-01-21",-1.69,6673500,{"date":1154,"open":952,"high":792,"low":876,"close":961,"change":464,"percent_change":1155,"volume":1156,"transactions":9,"vwap":961},"2026-01-20",0.77,5189600,{"date":1158,"open":866,"high":871,"low":812,"close":952,"change":432,"percent_change":1159,"volume":1160,"transactions":9,"vwap":952},"2026-01-16",0.47,3106900,{"date":1162,"open":847,"high":1093,"low":846,"close":866,"change":432,"percent_change":1159,"volume":1163,"transactions":9,"vwap":866},"2026-01-15",2809100,{"date":1165,"open":806,"high":876,"low":851,"close":847,"change":19,"percent_change":1166,"volume":1167,"transactions":9,"vwap":847},"2026-01-14",1.1,3922900,{"date":1169,"open":800,"high":807,"low":811,"close":851,"change":248,"percent_change":872,"volume":1170,"transactions":9,"vwap":851},"2026-01-13",3279700,{"date":1172,"open":941,"high":952,"low":851,"close":812,"change":198,"percent_change":1144,"volume":1173,"transactions":9,"vwap":812},"2026-01-12",4031100,{"date":1175,"open":818,"high":941,"low":801,"close":807,"change":478,"percent_change":1176,"volume":1177,"transactions":9,"vwap":807},"2026-01-09",2.4,6661500,{"date":1179,"open":941,"high":1093,"low":829,"close":841,"change":494,"percent_change":1180,"volume":1181,"transactions":9,"vwap":841},"2026-01-08",-2.65,6446600,{"date":1183,"open":799,"high":1088,"low":834,"close":847,"change":217,"percent_change":1184,"volume":1185,"transactions":9,"vwap":847},"2026-01-07",3.22,12304700,{"date":1187,"open":836,"high":917,"low":929,"close":827,"change":609,"percent_change":1188,"volume":1189,"transactions":9,"vwap":827},"2026-01-06",1.64,4390500,{"date":1191,"open":542,"high":907,"low":532,"close":929,"change":112,"percent_change":318,"volume":1192,"transactions":9,"vwap":929},"2026-01-05",4783900,{"date":1194,"open":835,"high":829,"low":929,"close":542,"change":248,"percent_change":1195,"volume":1196,"transactions":9,"vwap":542},"2026-01-02",-0.49,5215600,{"date":1198,"open":836,"high":551,"low":906,"close":835,"change":292,"percent_change":1199,"volume":1200,"transactions":9,"vwap":835},"2025-12-31",-1.13,2375900,{"date":1202,"open":818,"high":828,"low":827,"close":817,"change":230,"percent_change":913,"volume":1203,"transactions":9,"vwap":817},"2025-12-30",3967000,{"date":1205,"open":836,"high":799,"low":836,"close":842,"change":19,"percent_change":117,"volume":1206,"transactions":9,"vwap":842},"2025-12-29",3797100,{"date":1208,"open":817,"high":841,"low":912,"close":551,"change":230,"percent_change":913,"volume":1209,"transactions":9,"vwap":551},"2025-12-26",1573500,{"date":1211,"open":841,"high":842,"low":817,"close":917,"change":189,"percent_change":189,"volume":1212,"transactions":9,"vwap":917},"2025-12-24",1645200,{"date":1214,"open":551,"high":802,"low":900,"close":917,"change":464,"percent_change":1215,"volume":1216,"transactions":9,"vwap":917},"2025-12-23",0.81,3615700,{"date":1218,"open":835,"high":551,"low":532,"close":900,"change":534,"percent_change":142,"volume":1219,"transactions":9,"vwap":900},"2025-12-22",6790600,{"date":1221,"open":818,"high":851,"low":542,"close":836,"change":258,"percent_change":1222,"volume":1223,"transactions":9,"vwap":836},"2025-12-19",-1.75,6510700,{"date":1225,"open":567,"high":802,"low":675,"close":818,"change":337,"percent_change":1226,"volume":1227,"transactions":9,"vwap":818},"2025-12-18",2.96,7228500,{"date":1229,"open":836,"high":900,"low":753,"close":559,"change":292,"percent_change":1230,"volume":1231,"transactions":9,"vwap":559},"2025-12-17",-1.14,6155000,{"date":1233,"open":665,"high":827,"low":674,"close":836,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":836},"2025-12-16",0.21,3.53,5977700,{"date":1238,"open":660,"high":523,"low":575,"close":666,"change":19,"percent_change":59,"volume":1239,"transactions":9,"vwap":666},"2025-12-15",5006500,{"date":1241,"open":447,"high":680,"low":417,"close":424,"change":534,"percent_change":535,"volume":1242,"transactions":9,"vwap":424},"2025-12-12",4525200,{"date":1244,"open":425,"high":660,"low":425,"close":431,"change":107,"percent_change":1245,"volume":1246,"transactions":9,"vwap":431},"2025-12-11",1.03,5320700,{"date":1248,"open":448,"high":449,"low":492,"close":448,"change":206,"percent_change":1249,"volume":1250,"transactions":9,"vwap":448},"2025-12-10",0.69,6635100,{"date":1252,"open":423,"high":425,"low":492,"close":492,"change":112,"percent_change":494,"volume":1253,"transactions":9,"vwap":492},"2025-12-09",2439700,{"date":1255,"open":417,"high":417,"low":420,"close":472,"change":327,"percent_change":1256,"volume":1257,"transactions":9,"vwap":472},"2025-12-08",-1.54,4428400,{"date":1259,"open":449,"high":447,"low":449,"close":431,"change":216,"percent_change":699,"volume":1260,"transactions":9,"vwap":431},"2025-12-05",3652400,{"date":1262,"open":680,"high":533,"low":449,"close":446,"change":450,"percent_change":451,"volume":1263,"transactions":9,"vwap":446},"2025-12-04",3843800,{"date":1265,"open":560,"high":665,"low":575,"close":605,"change":292,"percent_change":1266,"volume":1267,"transactions":9,"vwap":605},"2025-12-03",-1.17,3343400,{"date":1269,"open":929,"high":929,"low":524,"close":524,"change":485,"percent_change":1270,"volume":1271,"transactions":9,"vwap":524},"2025-12-02",-1.32,2865700,{"date":1273,"open":929,"high":907,"low":532,"close":753,"change":516,"percent_change":1274,"volume":1275,"transactions":9,"vwap":753},"2025-12-01",-1.62,2551600,{"date":1277,"open":906,"high":912,"low":567,"close":836,"change":534,"percent_change":1278,"volume":1279,"transactions":9,"vwap":836},"2025-11-28",0.33,1290100,{"date":1281,"open":559,"high":912,"low":552,"close":907,"change":107,"percent_change":1282,"volume":1283,"transactions":9,"vwap":907},"2025-11-26",0.99,2897500,{"date":1285,"open":578,"high":559,"low":666,"close":552,"change":727,"percent_change":1286,"volume":1287,"transactions":9,"vwap":552},"2025-11-25",2.01,4706100,{"date":1289,"open":544,"high":674,"low":424,"close":544,"change":189,"percent_change":189,"volume":1290,"transactions":9,"vwap":544},"2025-11-24",4000100,{"date":1292,"open":523,"high":674,"low":447,"close":544,"change":432,"percent_change":1293,"volume":1294,"transactions":9,"vwap":544},"2025-11-21",0.51,4214000,{"date":1296,"open":524,"high":793,"low":660,"close":680,"change":198,"percent_change":709,"volume":1297,"transactions":9,"vwap":680},"2025-11-20",4547900,{"date":1299,"open":753,"high":753,"low":605,"close":666,"change":292,"percent_change":1300,"volume":1301,"transactions":9,"vwap":666},"2025-11-19",-1.16,4117800,{"date":1303,"open":578,"high":753,"low":544,"close":665,"change":534,"percent_change":1278,"volume":1304,"transactions":9,"vwap":665},"2025-11-18",4845000,{"date":1306,"open":906,"high":906,"low":544,"close":674,"change":292,"percent_change":1307,"volume":606,"transactions":9,"vwap":674},"2025-11-17",-1.15,{"date":1309,"open":567,"high":836,"low":675,"close":675,"change":485,"percent_change":1310,"volume":1311,"transactions":9,"vwap":675},"2025-11-14",-1.3,6204100,{"date":1313,"open":906,"high":917,"low":552,"close":835,"change":112,"percent_change":318,"volume":1314,"transactions":9,"vwap":835},"2025-11-13",6168000,{"date":1316,"open":827,"high":917,"low":907,"close":836,"change":592,"percent_change":908,"volume":1317,"transactions":9,"vwap":836},"2025-11-12",5789000,{"date":1319,"open":828,"high":941,"low":900,"close":827,"change":258,"percent_change":1320,"volume":1321,"transactions":9,"vwap":827},"2025-11-11",-1.74,6167900,{"date":1323,"open":818,"high":791,"low":900,"close":828,"change":633,"percent_change":1324,"volume":1325,"transactions":9,"vwap":828},"2025-11-10",1.28,12727900,{"date":1327,"open":605,"high":871,"low":605,"close":841,"change":433,"percent_change":1328,"volume":1329,"transactions":9,"vwap":841},"2025-11-07",9.09,17267200,{"date":1331,"open":315,"high":420,"low":343,"close":515,"change":901,"percent_change":1332,"volume":1333,"transactions":9,"vwap":515},"2025-11-06",2.33,8490000,{"date":1335,"open":638,"high":354,"low":1336,"close":315,"change":19,"percent_change":1337,"volume":1338,"transactions":9,"vwap":315},"2025-11-05",5.52,1.27,3661500,{"date":1340,"open":493,"high":1341,"low":1342,"close":1336,"change":230,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1336},"2025-11-04",5.55,5.5,-0.72,2992100,{"date":1346,"open":638,"high":315,"low":645,"close":638,"change":198,"percent_change":1347,"volume":1348,"transactions":9,"vwap":638},"2025-11-03",-0.36,3950400,{"date":1350,"open":1341,"high":374,"low":1336,"close":343,"change":216,"percent_change":337,"volume":1351,"transactions":9,"vwap":343},"2025-10-31",4371800,{"date":1353,"open":352,"high":352,"low":638,"close":344,"change":450,"percent_change":1354,"volume":1355,"transactions":9,"vwap":344},"2025-10-30",-1.07,3318900,{"date":1357,"open":472,"high":423,"low":639,"close":362,"change":308,"percent_change":1358,"volume":1359,"transactions":9,"vwap":362},"2025-10-29",-2.09,4190500,{"date":1361,"open":336,"high":417,"low":336,"close":404,"change":432,"percent_change":433,"volume":1362,"transactions":9,"vwap":404},"2025-10-28",4586100,{"date":1364,"open":492,"high":423,"low":345,"close":515,"change":230,"percent_change":440,"volume":1365,"transactions":9,"vwap":515},"2025-10-27",2717200,{"date":1367,"open":446,"high":446,"low":404,"close":492,"change":230,"percent_change":440,"volume":1368,"transactions":9,"vwap":492},"2025-10-24",3910300,{"date":1370,"open":660,"high":533,"low":402,"close":448,"change":516,"percent_change":1151,"volume":1371,"transactions":9,"vwap":448},"2025-10-23",5183000,{"date":1373,"open":666,"high":544,"low":447,"close":575,"change":592,"percent_change":1374,"volume":1375,"transactions":9,"vwap":575},"2025-10-22",-0.84,4046600,{"date":1377,"open":541,"high":675,"low":666,"close":666,"change":516,"percent_change":787,"volume":1378,"transactions":9,"vwap":666},"2025-10-21",4527800,{"date":1380,"open":674,"high":675,"low":523,"close":541,"change":19,"percent_change":1381,"volume":1382,"transactions":9,"vwap":541},"2025-10-20",1.17,3924600,{"date":1384,"open":533,"high":524,"low":424,"close":524,"change":432,"percent_change":579,"volume":1385,"transactions":9,"vwap":524},"2025-10-17",5297700,{"date":1387,"open":544,"high":560,"low":605,"close":666,"change":189,"percent_change":189,"volume":1388,"transactions":9,"vwap":666},"2025-10-16",4420800,{"date":1390,"open":431,"high":544,"low":431,"close":666,"change":617,"percent_change":1391,"volume":1392,"transactions":9,"vwap":666},"2025-10-15",1.54,5763100,{"date":1394,"open":457,"high":575,"low":402,"close":431,"change":432,"percent_change":1293,"volume":1395,"transactions":9,"vwap":431},"2025-10-14",5923200,{"date":1397,"open":423,"high":417,"low":402,"close":449,"change":206,"percent_change":1249,"volume":1398,"transactions":9,"vwap":449},"2025-10-13",1458300,{"date":1400,"open":449,"high":446,"low":402,"close":423,"change":112,"percent_change":494,"volume":1401,"transactions":9,"vwap":423},"2025-10-10",4832400,{"date":1403,"open":575,"high":523,"low":448,"close":448,"change":327,"percent_change":1404,"volume":1405,"transactions":9,"vwap":448},"2025-10-09",-1.53,5286600,{"date":1407,"open":425,"high":447,"low":423,"close":447,"change":609,"percent_change":610,"volume":1408,"transactions":9,"vwap":447},"2025-10-08",5787500,{"date":1410,"open":423,"high":449,"low":492,"close":423,"change":189,"percent_change":189,"volume":1411,"transactions":9,"vwap":423},"2025-10-07",4968600,{"date":1413,"open":448,"high":417,"low":420,"close":423,"change":534,"percent_change":152,"volume":1414,"transactions":9,"vwap":423},"2025-10-06",6948200,{"date":1416,"open":334,"high":449,"low":334,"close":472,"change":206,"percent_change":1417,"volume":1418,"transactions":9,"vwap":472},"2025-10-03",0.7,5686100,{"date":1420,"open":325,"high":420,"low":335,"close":334,"change":534,"percent_change":152,"volume":1421,"transactions":9,"vwap":334},"2025-10-02",6530700,{"date":1423,"open":317,"high":472,"low":317,"close":326,"change":535,"percent_change":791,"volume":1424,"transactions":9,"vwap":326},"2025-10-01",10724900,{"date":1426,"open":265,"high":275,"low":283,"close":1427,"change":248,"percent_change":268,"volume":1428,"transactions":9,"vwap":1427},"2025-09-30",5.37,3162200,{"date":1430,"open":275,"high":317,"low":276,"close":275,"change":216,"percent_change":1135,"volume":1431,"transactions":9,"vwap":275},"2025-09-29",4700400,{"date":1433,"open":275,"high":306,"low":274,"close":1434,"change":534,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-09-26",5.39,0.37,4578500,{"date":1438,"open":317,"high":317,"low":1427,"close":1427,"change":230,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1427},"2025-09-25",-0.74,5291100,{"date":1442,"open":306,"high":306,"low":275,"close":316,"change":248,"percent_change":1443,"volume":1444,"transactions":9,"vwap":316},"2025-09-24",-0.55,4043800,{"date":1446,"open":306,"high":1447,"low":1448,"close":650,"change":189,"percent_change":189,"volume":1449,"transactions":9,"vwap":650},"2025-09-23",5.47,5.42,4267800,{"date":1451,"open":645,"high":1447,"low":317,"close":650,"change":230,"percent_change":1072,"volume":1452,"transactions":9,"vwap":650},"2025-09-22",4001900,{"date":1454,"open":1342,"high":1341,"low":306,"close":644,"change":189,"percent_change":189,"volume":1455,"transactions":9,"vwap":644},"2025-09-19",7217600,{"date":1457,"open":1342,"high":1336,"low":650,"close":644,"change":248,"percent_change":1458,"volume":1459,"transactions":9,"vwap":644},"2025-09-18",-0.54,4055000,{"date":1461,"open":493,"high":344,"low":1342,"close":1462,"change":189,"percent_change":189,"volume":1463,"transactions":9,"vwap":1462},"2025-09-17",5.51,3046200,{"date":1465,"open":343,"high":315,"low":1462,"close":1462,"change":485,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1462},"2025-09-16",-1.43,3622200,{"date":1469,"open":374,"high":362,"low":638,"close":315,"change":112,"percent_change":411,"volume":1470,"transactions":9,"vwap":315},"2025-09-15",4223100,{"date":1472,"open":352,"high":352,"low":1341,"close":354,"change":112,"percent_change":411,"volume":1473,"transactions":9,"vwap":354},"2025-09-12",3085700,{"date":1475,"open":343,"high":362,"low":344,"close":639,"change":216,"percent_change":337,"volume":1476,"transactions":9,"vwap":639},"2025-09-11",3295700,{"date":1478,"open":629,"high":629,"low":343,"close":354,"change":112,"percent_change":411,"volume":1479,"transactions":9,"vwap":354},"2025-09-10",1988500,{"date":1481,"open":362,"high":352,"low":354,"close":639,"change":198,"percent_change":1347,"volume":1482,"transactions":9,"vwap":639},"2025-09-09",2955900,{"date":1484,"open":336,"high":325,"low":639,"close":362,"change":230,"percent_change":1485,"volume":1486,"transactions":9,"vwap":362},"2025-09-08",-0.71,4140400,{"date":1488,"open":380,"high":380,"low":335,"close":345,"change":432,"percent_change":1489,"volume":1490,"transactions":9,"vwap":345},"2025-09-05",0.53,3675000,{"date":1492,"open":629,"high":336,"low":315,"close":629,"change":216,"percent_change":337,"volume":1493,"transactions":9,"vwap":629},"2025-09-04",3679800,{"date":1495,"open":629,"high":345,"low":354,"close":362,"change":198,"percent_change":383,"volume":1496,"transactions":9,"vwap":362},"2025-09-03",3652700,{"date":1498,"open":404,"high":472,"low":629,"close":352,"change":238,"percent_change":1499,"volume":1500,"transactions":9,"vwap":352},"2025-09-02",-2.59,3843200,{"date":1502,"open":448,"high":446,"low":448,"close":448,"change":189,"percent_change":189,"volume":1503,"transactions":9,"vwap":448},"2025-08-29",2660500,{"date":1505,"open":425,"high":417,"low":402,"close":448,"change":112,"percent_change":494,"volume":1506,"transactions":9,"vwap":448},"2025-08-28",3704400,{"date":1508,"open":472,"high":446,"low":404,"close":457,"change":206,"percent_change":1249,"volume":1509,"transactions":9,"vwap":457},"2025-08-27",4281000,{"date":1511,"open":472,"high":472,"low":325,"close":472,"change":189,"percent_change":189,"volume":1512,"transactions":9,"vwap":472},"2025-08-26",4700900,{"date":1514,"open":448,"high":449,"low":334,"close":472,"change":592,"percent_change":593,"volume":1515,"transactions":9,"vwap":472},"2025-08-25",4533400,{"date":1517,"open":417,"high":471,"low":448,"close":425,"change":534,"percent_change":535,"volume":1518,"transactions":9,"vwap":425},"2025-08-22",4955700,{"date":1520,"open":457,"high":471,"low":402,"close":448,"change":198,"percent_change":709,"volume":1521,"transactions":9,"vwap":448},"2025-08-21",4576100,{"date":1523,"open":448,"high":446,"low":472,"close":425,"change":534,"percent_change":535,"volume":1524,"transactions":9,"vwap":425},"2025-08-20",5449800,{"date":1526,"open":457,"high":417,"low":402,"close":448,"change":112,"percent_change":494,"volume":1527,"transactions":9,"vwap":448},"2025-08-19",3391100,{"date":1529,"open":457,"high":446,"low":423,"close":457,"change":198,"percent_change":709,"volume":1530,"transactions":9,"vwap":457},"2025-08-18",3663200,{"date":1532,"open":471,"high":424,"low":425,"close":449,"change":230,"percent_change":1533,"volume":1534,"transactions":9,"vwap":449},"2025-08-15",-0.68,3596700,{"date":1536,"open":423,"high":533,"low":423,"close":471,"change":464,"percent_change":1537,"volume":1538,"transactions":9,"vwap":471},"2025-08-14",0.86,7794900,{"date":1540,"open":472,"high":417,"low":404,"close":425,"change":107,"percent_change":1541,"volume":1542,"transactions":9,"vwap":425},"2025-08-13",1.04,7882600,{"date":1544,"open":334,"high":457,"low":336,"close":492,"change":633,"percent_change":1545,"volume":1546,"transactions":9,"vwap":492},"2025-08-12",1.41,6895500,{"date":1548,"open":345,"high":472,"low":345,"close":336,"change":112,"percent_change":411,"volume":1549,"transactions":9,"vwap":336},"2025-08-11",5073500,{"date":1551,"open":449,"high":680,"low":345,"close":325,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":325},"2025-08-08",-0.23,-3.89,7100800,{"date":1556,"open":447,"high":674,"low":424,"close":660,"change":534,"percent_change":535,"volume":1557,"transactions":9,"vwap":660},"2025-08-07",11091200,{"date":1559,"open":524,"high":578,"low":417,"close":575,"change":248,"percent_change":599,"volume":1560,"transactions":9,"vwap":575},"2025-08-06",9604400,{"date":1562,"open":524,"high":552,"low":447,"close":680,"change":292,"percent_change":1266,"volume":1563,"transactions":9,"vwap":680},"2025-08-05",17174900,{"date":1565,"open":666,"high":793,"low":680,"close":674,"change":609,"percent_change":1566,"volume":1567,"transactions":9,"vwap":674},"2025-08-04",1.69,2757600,{"date":1569,"open":605,"high":666,"low":449,"close":575,"change":189,"percent_change":189,"volume":1570,"transactions":9,"vwap":575},"2025-08-01",7273200,{"date":1572,"open":680,"high":560,"low":457,"close":575,"change":450,"percent_change":1573,"volume":1574,"transactions":9,"vwap":575},"2025-07-31",-1.01,7495100,{"date":1576,"open":680,"high":793,"low":680,"close":544,"change":534,"percent_change":535,"volume":1577,"transactions":9,"vwap":544},"2025-07-30",8456200,{"date":1579,"open":666,"high":544,"low":575,"close":533,"change":432,"percent_change":1293,"volume":1580,"transactions":9,"vwap":533},"2025-07-29",4099800,{"date":1582,"open":523,"high":674,"low":575,"close":605,"change":327,"percent_change":749,"volume":1583,"transactions":9,"vwap":605},"2025-07-28",4971900,{"date":1585,"open":665,"high":793,"low":544,"close":674,"change":198,"percent_change":676,"volume":1586,"transactions":9,"vwap":674},"2025-07-25",4205800,{"date":1588,"open":753,"high":929,"low":665,"close":665,"change":292,"percent_change":1307,"volume":1589,"transactions":9,"vwap":665},"2025-07-24",4810800,{"date":1591,"open":567,"high":835,"low":560,"close":559,"change":198,"percent_change":676,"volume":1592,"transactions":9,"vwap":559},"2025-07-23",4931100,{"date":1594,"open":753,"high":907,"low":753,"close":929,"change":107,"percent_change":1282,"volume":1595,"transactions":9,"vwap":929},"2025-07-22",4631700,{"date":1597,"open":523,"high":541,"low":605,"close":541,"change":727,"percent_change":968,"volume":1598,"transactions":9,"vwap":541},"2025-07-21",4767000,{"date":1600,"open":575,"high":578,"low":575,"close":680,"change":107,"percent_change":89,"volume":1601,"transactions":9,"vwap":680},"2025-07-18",4791800,{"date":1603,"open":424,"high":575,"low":417,"close":471,"change":112,"percent_change":494,"volume":1604,"transactions":9,"vwap":471},"2025-07-17",3936000,{"date":1606,"open":417,"high":447,"low":425,"close":424,"change":464,"percent_change":1537,"volume":1607,"transactions":9,"vwap":424},"2025-07-16",5623900,{"date":1609,"open":431,"high":424,"low":457,"close":449,"change":198,"percent_change":709,"volume":1610,"transactions":9,"vwap":449},"2025-07-15",4998700,{"date":1612,"open":425,"high":660,"low":425,"close":446,"change":432,"percent_change":433,"volume":1613,"transactions":9,"vwap":446},"2025-07-14",6167600,{"date":1615,"open":448,"high":431,"low":472,"close":425,"change":248,"percent_change":599,"volume":1616,"transactions":9,"vwap":425},"2025-07-11",5035700,{"date":1618,"open":404,"high":471,"low":334,"close":446,"change":107,"percent_change":1541,"volume":1619,"transactions":9,"vwap":446},"2025-07-10",7233500,{"date":1621,"open":448,"high":457,"low":334,"close":423,"change":206,"percent_change":1417,"volume":1622,"transactions":9,"vwap":423},"2025-07-09",6492500,{"date":1624,"open":352,"high":472,"low":629,"close":404,"change":432,"percent_change":433,"volume":1625,"transactions":9,"vwap":404},"2025-07-08",6819100,{"date":1627,"open":402,"high":457,"low":380,"close":515,"change":292,"percent_change":1628,"volume":1629,"transactions":9,"vwap":515},"2025-07-07",-1.21,7998200,{"date":1631,"open":336,"high":457,"low":336,"close":423,"change":617,"percent_change":1632,"volume":1633,"transactions":9,"vwap":423},"2025-07-03",1.58,5310100,{"date":1635,"open":404,"high":472,"low":335,"close":380,"change":450,"percent_change":1636,"volume":1637,"transactions":9,"vwap":380},"2025-07-02",-1.04,9730400,{"date":1639,"open":404,"high":448,"low":326,"close":492,"change":432,"percent_change":433,"volume":1640,"transactions":9,"vwap":492},"2025-07-01",3847000,{"date":1642,"open":335,"high":404,"low":362,"close":334,"change":189,"percent_change":189,"volume":1643,"transactions":9,"vwap":334},"2025-06-30",6897700,{"date":1645,"open":420,"high":402,"low":336,"close":334,"change":216,"percent_change":699,"volume":1646,"transactions":9,"vwap":334},"2025-06-27",9996100,{"date":1648,"open":380,"high":420,"low":345,"close":515,"change":464,"percent_change":1649,"volume":1650,"transactions":9,"vwap":515},"2025-06-26",0.88,7917100,{"date":1652,"open":326,"high":326,"low":362,"close":345,"change":292,"percent_change":1653,"volume":1654,"transactions":9,"vwap":345},"2025-06-25",-1.22,16250800,{"date":1656,"open":492,"high":423,"low":380,"close":420,"change":230,"percent_change":440,"volume":1657,"transactions":9,"vwap":420},"2025-06-24",14770200,{"date":1659,"open":420,"high":423,"low":325,"close":402,"change":107,"percent_change":405,"volume":1660,"transactions":9,"vwap":402},"2025-06-23",10005100,{"date":1662,"open":423,"high":423,"low":335,"close":515,"change":248,"percent_change":1663,"volume":1664,"transactions":9,"vwap":515},"2025-06-20",-0.52,11073400,{"date":1666,"open":402,"high":423,"low":420,"close":404,"change":248,"percent_change":1663,"volume":1667,"transactions":9,"vwap":404},"2025-06-18",9725500,{"date":1669,"open":446,"high":446,"low":334,"close":402,"change":450,"percent_change":1670,"volume":1671,"transactions":9,"vwap":402},"2025-06-17",-1.03,8538800,{"date":1673,"open":431,"high":660,"low":448,"close":417,"change":198,"percent_change":709,"volume":1674,"transactions":9,"vwap":417},"2025-06-16",9944400,{"date":1676,"open":431,"high":605,"low":417,"close":431,"change":592,"percent_change":1677,"volume":1678,"transactions":9,"vwap":431},"2025-06-13",-0.85,6728400,{"date":1680,"open":575,"high":533,"low":424,"close":605,"change":432,"percent_change":1293,"volume":1681,"transactions":9,"vwap":605},"2025-06-12",5881000,{"date":1683,"open":447,"high":660,"low":449,"close":424,"change":464,"percent_change":1537,"volume":1684,"transactions":9,"vwap":424},"2025-06-11",7140900,{"date":1686,"open":417,"high":471,"low":472,"close":449,"change":206,"percent_change":1249,"volume":1687,"transactions":9,"vwap":449},"2025-06-10",12197500,{"date":1689,"open":446,"high":424,"low":423,"close":423,"change":450,"percent_change":1670,"volume":1690,"transactions":9,"vwap":423},"2025-06-09",10841600,{"date":1692,"open":446,"high":471,"low":472,"close":446,"change":216,"percent_change":699,"volume":1693,"transactions":9,"vwap":446},"2025-06-06",13506800,{"date":1695,"open":533,"high":666,"low":457,"close":417,"change":485,"percent_change":1696,"volume":1697,"transactions":9,"vwap":417},"2025-06-05",-1.35,14983600,{"date":1699,"open":753,"high":551,"low":447,"close":660,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":660},"2025-06-04",-0.3,-4.82,24249900,{"date":1704,"open":645,"high":841,"low":645,"close":817,"change":685,"percent_change":1705,"volume":1706,"transactions":9,"vwap":817},"2025-06-03",15.83,45738100,{"date":1708,"open":644,"high":1462,"low":276,"close":1427,"change":308,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1427},"2025-06-02",-2.19,24385800,{"date":1712,"open":644,"high":493,"low":645,"close":1713,"change":216,"percent_change":337,"volume":1714,"transactions":9,"vwap":1713},"2025-05-30",5.49,14392600,{"date":1716,"open":645,"high":1336,"low":1448,"close":644,"change":107,"percent_change":881,"volume":1717,"transactions":9,"vwap":644},"2025-05-29",11182800,{"date":1719,"open":354,"high":354,"low":277,"close":1448,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1448},"2025-05-28",-0.19,-3.39,14137700,{"date":1724,"open":354,"high":336,"low":638,"close":639,"change":464,"percent_change":66,"volume":1725,"transactions":9,"vwap":639},"2025-05-27",8132100,{"date":1727,"open":1341,"high":343,"low":650,"close":638,"change":19,"percent_change":1324,"volume":1728,"transactions":9,"vwap":638},"2025-05-23",19705200,{"date":1730,"open":650,"high":1336,"low":275,"close":1713,"change":216,"percent_change":337,"volume":1731,"transactions":9,"vwap":1713},"2025-05-22",13319400,{"date":1733,"open":315,"high":639,"low":645,"close":644,"change":525,"percent_change":1734,"volume":1735,"transactions":9,"vwap":644},"2025-05-21",-2.49,15291300,{"date":1737,"open":639,"high":326,"low":315,"close":374,"change":216,"percent_change":337,"volume":1738,"transactions":9,"vwap":374},"2025-05-20",12446400,{"date":1740,"open":1336,"high":374,"low":1336,"close":639,"change":534,"percent_change":1741,"volume":1742,"transactions":9,"vwap":639},"2025-05-19",0.36,3337500,{"date":1744,"open":644,"high":315,"low":645,"close":315,"change":609,"percent_change":646,"volume":1745,"transactions":9,"vwap":315},"2025-05-16",12254600,{"date":1747,"open":644,"high":1336,"low":317,"close":1713,"change":464,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1713},"2025-05-15",0.92,16201200,{"date":1751,"open":344,"high":315,"low":277,"close":650,"change":494,"percent_change":1752,"volume":1753,"transactions":9,"vwap":650},"2025-05-14",-3.03,13804100,{"date":1755,"open":404,"high":404,"low":343,"close":639,"change":516,"percent_change":1222,"volume":1756,"transactions":9,"vwap":639},"2025-05-13",10289900,{"date":1758,"open":660,"high":666,"low":326,"close":326,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":326},"2025-05-12",-0.28,-4.67,15224100,{"date":1763,"open":343,"high":560,"low":493,"close":578,"change":1489,"percent_change":1764,"volume":1765,"transactions":9,"vwap":578},"2025-05-09",9.71,27247800,{"date":1767,"open":1447,"high":1342,"low":275,"close":645,"change":189,"percent_change":189,"volume":1768,"transactions":9,"vwap":645},"2025-05-08",13722500,{"date":1770,"open":1713,"high":493,"low":650,"close":645,"change":248,"percent_change":1443,"volume":1771,"transactions":9,"vwap":645},"2025-05-07",15461500,{"date":1773,"open":275,"high":493,"low":277,"close":1713,"change":568,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1713},"2025-05-06",2.04,10337400,{"date":1777,"open":275,"high":1448,"low":255,"close":277,"change":112,"percent_change":1720,"volume":1778,"transactions":9,"vwap":277},"2025-05-05",9426100,{"date":1780,"open":307,"high":317,"low":291,"close":1434,"change":727,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1434},"2025-05-02",2.28,12846700,{"date":1784,"open":277,"high":650,"low":291,"close":291,"change":258,"percent_change":1785,"volume":1786,"transactions":9,"vwap":291},"2025-05-01",-2.04,10380700,{"date":1788,"open":255,"high":1448,"low":1789,"close":277,"change":216,"percent_change":1135,"volume":1790,"transactions":9,"vwap":277},"2025-04-30",5.3,11826300,{"date":1792,"open":1427,"high":275,"low":276,"close":1427,"change":534,"percent_change":1435,"volume":1793,"transactions":9,"vwap":1427},"2025-04-29",7771300,{"date":1795,"open":1796,"high":274,"low":257,"close":255,"change":19,"percent_change":1797,"volume":1798,"transactions":9,"vwap":255},"2025-04-28",5.29,1.33,9057900,{"date":1800,"open":1796,"high":307,"low":1801,"close":246,"change":112,"percent_change":1720,"volume":1802,"transactions":9,"vwap":246},"2025-04-25",5.16,9275900,{"date":1804,"open":245,"high":307,"low":1805,"close":1796,"change":464,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1796},"2025-04-24",5.19,0.95,10783400,{"date":1809,"open":275,"high":1448,"low":256,"close":257,"change":238,"percent_change":1810,"volume":1811,"transactions":9,"vwap":257},"2025-04-23",-2.78,10393500,{"date":181,"open":274,"high":306,"low":255,"close":1434,"change":432,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1434},0.56,8437300]